Tractor Supply Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	127.42	129.34	126.64	129.30	10.684	4,324,000
2013-09-09	124.24	127.62	124.24	126.84	10.481	5,195,000
2013-09-06	125.00	125.09	121.85	123.66	10.218	4,339,000
2013-09-05	123.50	124.95	123.26	124.71	10.305	4,473,000
2013-09-04	121.97	123.97	121.16	123.72	10.223	3,378,000
2013-09-03	124.16	124.49	120.50	121.47	10.037	6,393,000
2013-08-30	124.12	124.12	121.50	122.37	10.111	4,448,000
2013-08-29	120.50	124.63	120.30	123.78	10.228	6,044,000
2013-08-28	120.07	121.11	119.77	119.80	9.899	1,698,000
2013-08-27	120.04	121.32	119.53	120.35	9.945	3,206,000
2013-08-26	121.36	122.23	120.51	121.55	10.044	1,948,000
2013-08-23	121.11	122.23	120.45	121.00	9.998	3,070,000
2013-08-22	118.23	121.48	117.69	121.29	10.022	2,982,000
2013-08-21	119.98	120.41	117.78	118.19	9.766	4,254,000
2013-08-20	117.72	120.42	117.53	120.36	9.945	3,303,000
2013-08-19	116.29	118.28	116.29	117.73	9.728	3,207,000
2013-08-16	116.65	118.59	116.34	116.76	9.648	2,766,000
2013-08-15	119.14	120.97	116.56	116.80	9.651	3,046,000
2013-08-14	121.54	121.60	119.68	120.33	9.921	1,969,000
2013-08-13	120.50	121.98	118.92	121.93	10.053	3,062,000
2013-08-12	121.86	122.40	120.02	120.23	9.913	4,338,000
2013-08-09	121.49	122.56	120.75	122.37	10.090	3,637,000
2013-08-08	120.40	121.66	119.75	121.51	10.019	4,010,000
2013-08-07	122.03	122.04	119.37	119.81	9.879	3,349,000
2013-08-06	122.12	123.10	120.52	122.12	10.069	4,179,000
2013-08-05	122.84	123.12	122.05	122.64	10.112	2,394,000
2013-08-02	123.00	123.38	121.39	123.31	10.167	3,363,000
2013-08-01	122.33	123.57	120.70	122.97	10.139	6,601,000
2013-07-31	120.80	122.27	120.25	121.15	9.989	3,993,000
2013-07-30	120.53	121.84	119.80	120.14	9.906	4,165,000
2013-07-29	119.51	120.38	119.01	119.37	9.842	3,974,000
2013-07-26	118.59	119.29	117.13	119.18	9.827	6,457,000
2013-07-25	118.51	119.45	116.05	118.33	9.757	11,611,000
2013-07-24	121.93	122.68	119.79	121.27	9.999	5,192,000
2013-07-23	122.66	122.91	121.40	122.08	10.066	4,314,000
2013-07-22	122.09	123.84	122.00	122.07	10.065	3,715,000
2013-07-19	121.13	122.74	120.25	122.49	10.100	2,661,000
2013-07-18	119.64	121.47	119.64	120.75	9.956	6,174,000
2013-07-17	120.63	120.94	117.88	119.10	9.820	7,979,000
2013-07-16	122.92	123.31	120.03	120.68	9.950	4,357,000
2013-07-15	123.62	124.45	122.27	122.57	10.106	3,497,000
2013-07-12	122.55	123.19	121.84	123.01	10.142	2,509,000
2013-07-11	123.00	123.76	122.33	122.90	10.133	4,601,000
2013-07-10	120.56	122.20	120.50	122.17	10.073	3,547,000
2013-07-09	119.71	120.44	119.15	120.16	9.907	2,926,000
2013-07-08	119.42	120.50	118.34	119.14	9.823	3,737,000
2013-07-05	118.06	118.86	116.00	118.81	9.796	2,911,000
2013-07-03	115.58	116.78	115.12	116.29	9.588	2,022,000
2013-07-02	114.90	117.31	114.00	115.90	9.556	4,693,000
2013-07-01	118.75	118.78	115.80	116.38	9.596	6,957,000
2013-06-28	116.18	118.23	115.82	117.55	9.692	10,023,000
2013-06-27	114.31	117.05	114.08	116.49	9.605	7,365,000
2013-06-26	114.19	114.19	111.24	112.88	9.307	2,761,000
2013-06-25	111.91	113.24	110.99	111.97	9.232	3,285,000
2013-06-24	109.62	112.68	108.24	111.19	9.168	7,759,000
2013-06-21	112.67	113.75	108.45	110.21	9.087	12,854,000
2013-06-20	114.54	115.64	112.30	112.54	9.279	5,384,000
2013-06-19	117.48	117.95	115.95	116.01	9.565	4,027,000
2013-06-18	115.82	117.75	115.54	117.61	9.697	3,782,000
2013-06-17	115.08	115.90	114.49	115.53	9.526	2,717,000

← NewerPage 56 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-12-20	5:1
2013-09-27	2:1
2010-09-03	2:1
2003-08-22	2:1
2002-08-20	2:1

Dividends

Ex-date	Amount
2026-08-24	0.2400 USD
2026-05-27	0.2400 USD
2026-02-24	0.2400 USD
2025-11-24	0.2300 USD
2025-08-25	0.2300 USD
2025-05-28	0.2300 USD
2025-02-26	0.2300 USD
2024-11-25	1.1000 USD
2024-08-26	1.1000 USD
2024-05-24	1.1000 USD
2024-02-23	1.1000 USD
2023-11-24	1.0300 USD
2023-08-25	1.0300 USD
2023-05-26	1.0300 USD
2023-02-24	1.0300 USD
2022-11-18	0.9200 USD
2022-08-19	0.9200 USD
2022-05-24	0.9200 USD
2022-02-17	0.9200 USD
2021-11-19	0.5200 USD
2021-08-20	0.5200 USD
2021-05-21	0.5200 USD
2021-02-19	0.5200 USD
2020-11-20	0.4000 USD
2020-08-21	0.4000 USD
2020-05-22	0.3500 USD
2020-02-21	0.3500 USD
2019-11-22	0.3500 USD
2019-08-23	0.3500 USD
2019-05-24	0.3500 USD
2019-02-22	0.3100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.